Enad Global 7 AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	32.000	32.700	30.750	31.350	30.307	140,738
2022-01-12	34.550	34.550	31.650	32.000	30.935	221,001
2022-01-11	34.600	35.150	33.450	34.600	33.449	95,889
2022-01-10	34.150	35.200	32.750	34.800	33.642	135,758
2022-01-07	34.700	35.500	34.000	34.300	33.159	147,874
2022-01-05	35.050	35.500	34.600	34.700	33.545	68,369
2022-01-04	37.450	38.500	35.100	35.350	34.174	176,325
2022-01-03	35.000	37.450	34.850	37.450	36.204	193,603
2021-12-30	33.850	35.100	33.850	35.000	33.836	100,268
2021-12-29	34.700	35.400	34.650	35.000	33.836	99,818
2021-12-28	35.500	35.900	34.450	35.500	34.319	212,686
2021-12-27	37.000	37.500	35.000	35.000	33.836	134,122
2021-12-23	36.700	37.650	35.300	36.900	35.672	270,413
2021-12-22	34.100	35.900	34.100	35.250	34.077	552,673
2021-12-21	36.800	36.800	34.450	34.450	33.304	93,560
2021-12-20	36.500	36.500	34.400	34.650	33.497	155,312
2021-12-17	34.000	38.000	33.100	38.000	36.736	395,886
2021-12-16	33.800	35.100	33.300	33.700	32.579	602,800
2021-12-15	33.600	34.500	32.600	33.000	31.902	162,965
2021-12-14	33.400	35.400	32.650	32.850	31.757	274,702
2021-12-13	36.400	37.600	33.400	33.400	32.289	435,153
2021-12-10	39.900	40.000	35.300	36.400	35.189	1,268,333
2021-12-09	31.000	46.000	30.950	42.650	41.231	1,208,413
2021-12-08	27.550	31.100	26.400	31.100	30.065	1,036,803
2021-12-07	26.000	28.100	25.950	27.400	26.488	217,758
2021-12-06	27.150	28.650	25.450	26.000	25.135	378,000
2021-12-03	27.050	27.700	26.100	27.050	26.150	794,205
2021-12-02	27.550	30.100	26.200	27.500	26.585	1,357,187
2021-12-01	25.100	25.850	24.700	25.200	24.362	261,186
2021-11-30	25.900	25.900	24.300	25.000	24.168	1,677,818
2021-11-29	26.000	26.500	24.950	25.900	25.038	288,755
2021-11-26	26.100	27.350	23.850	25.050	24.217	975,363
2021-11-25	29.050	29.950	25.650	26.100	25.232	748,957
2021-11-24	29.250	30.000	27.400	28.950	27.987	390,419
2021-11-23	31.300	31.300	28.500	29.250	28.277	332,287
2021-11-22	31.400	31.950	30.900	31.300	30.259	107,002
2021-11-19	31.200	31.700	30.950	31.400	30.355	144,366
2021-11-18	31.700	31.800	30.950	31.200	30.162	168,250
2021-11-17	30.650	31.600	29.650	31.600	30.549	160,234
2021-11-16	30.000	31.750	29.500	31.500	30.452	129,264
2021-11-15	30.900	31.000	28.750	30.000	29.002	308,182
2021-11-12	31.550	31.750	29.900	30.700	29.679	349,344
2021-11-11	31.250	32.000	31.150	32.000	30.935	94,292
2021-11-10	31.100	32.450	30.500	31.250	30.210	242,326
2021-11-09	30.500	30.950	30.200	30.700	29.679	186,548
2021-11-08	31.050	31.750	29.100	30.550	29.534	224,984
2021-11-05	29.800	31.500	29.150	30.950	29.920	361,812
2021-11-04	28.700	31.000	28.700	30.000	29.002	356,941
2021-11-03	28.300	28.850	28.150	28.700	27.745	144,954
2021-11-02	28.750	29.050	27.350	28.300	27.358	180,289
2021-11-01	27.550	28.900	27.000	28.750	27.793	268,988
2021-10-29	28.950	29.200	26.650	28.600	27.648	395,364
2021-10-28	26.500	27.650	25.900	27.600	26.682	465,478
2021-10-27	25.750	26.950	24.650	26.550	25.667	401,522
2021-10-26	31.600	31.600	24.750	25.400	24.555	1,227,149
2021-10-25	30.100	31.000	29.800	31.000	29.969	384,026
2021-10-22	29.200	31.250	29.200	30.100	29.099	161,394
2021-10-21	29.050	29.850	28.650	29.100	28.132	425,347
2021-10-20	29.300	31.450	28.250	29.300	28.325	542,474
2021-10-19	29.550	30.250	28.200	29.000	28.035	561,776

← NewerPage 21 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-31	0.2200 SEK
2024-02-29	0.2300 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.